KissMeData/017670/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190100	19716624200	50100	50100	50100	50100	40931
3	20231221	190000	19716624200	50100	50100	50100	50100	0
4	20231221	185900	19716624200	50100	50100	50100	50100	0
5	20231221	185800	19716624200	50100	50100	50100	50100	0
6	20231221	185700	19716624200	50100	50100	50100	50100	0
7	20231221	185600	19716624200	50100	50100	50100	50100	0
8	20231221	185500	19716624200	50100	50100	50100	50100	0
9	20231221	185400	19716624200	50100	50100	50100	50100	0
10	20231221	185300	19716624200	50100	50100	50100	50100	0
11	20231221	185200	19716624200	50100	50100	50100	50100	0
12	20231221	185100	19716624200	50100	50100	50100	50100	0
13	20231221	185000	19716624200	50100	50100	50100	50100	0
14	20231221	184900	19716624200	50100	50100	50100	50100	0
15	20231221	184800	19716624200	50100	50100	50100	50100	0
16	20231221	184700	19716624200	50100	50100	50100	50100	0
17	20231221	184600	19716624200	50100	50100	50100	50100	0
18	20231221	184500	19716624200	50100	50100	50100	50100	0
19	20231221	184400	19716624200	50100	50100	50100	50100	0
20	20231221	184300	19716624200	50100	50100	50100	50100	0
21	20231221	184200	19716624200	50100	50100	50100	50100	0
22	20231221	184100	19716624200	50100	50100	50100	50100	0
23	20231221	184000	19716624200	50100	50100	50100	50100	0
24	20231221	183900	19716624200	50100	50100	50100	50100	0
25	20231221	183800	19716624200	50100	50100	50100	50100	0
26	20231221	183700	19716624200	50100	50100	50100	50100	0
27	20231221	183600	19716624200	50100	50100	50100	50100	0
28	20231221	183500	19716624200	50100	50100	50100	50100	0
29	20231221	183400	19716624200	50100	50100	50100	50100	0
30	20231221	183300	19716624200	50100	50100	50100	50100	0
31	20231221	183200	19716624200	50100	50100	50100	50100	0
32	20231221	183100	19716624200	50100	50100	50100	50100	40931
33	20231221	183000	19716624200	50100	50100	50100	50100	0
34	20231221	182900	19716624200	50100	50100	50100	50100	0
35	20231221	182800	19716624200	50100	50100	50100	50100	0
36	20231221	182700	19716624200	50100	50100	50100	50100	0
37	20231221	182600	19716624200	50100	50100	50100	50100	0
38	20231221	182500	19716624200	50100	50100	50100	50100	0
39	20231221	182400	19716624200	50100	50100	50100	50100	0
40	20231221	182300	19716624200	50100	50100	50100	50100	0
41	20231221	182200	19716624200	50100	50100	50100	50100	0
42	20231221	182100	19716624200	50100	50100	50100	50100	0
43	20231221	182000	19716624200	50100	50100	50100	50100	0
44	20231221	181900	19716624200	50100	50100	50100	50100	0
45	20231221	181800	19716624200	50100	50100	50100	50100	0
46	20231221	181700	19716624200	50100	50100	50100	50100	0
47	20231221	181600	19716624200	50100	50100	50100	50100	0
48	20231221	181500	19716624200	50100	50100	50100	50100	0
49	20231221	181400	19716624200	50100	50100	50100	50100	0
50	20231221	181300	19716624200	50100	50100	50100	50100	0
51	20231221	181200	19716624200	50100	50100	50100	50100	0
52	20231221	181100	19716624200	50100	50100	50100	50100	0
53	20231221	181000	19716624200	50100	50100	50100	50100	0
54	20231221	180900	19716624200	50100	50100	50100	50100	0
55	20231221	180800	19716624200	50100	50100	50100	50100	0
56	20231221	180700	19716624200	50100	50100	50100	50100	0
57	20231221	180600	19716624200	50100	50100	50100	50100	0
58	20231221	180500	19716624200	50100	50100	50100	50100	0
59	20231221	180400	19716624200	50100	50100	50100	50100	0
60	20231221	180300	19716624200	50100	50100	50100	50100	0
61	20231221	180200	19716624200	50100	50100	50100	50100	0
62	20231221	180100	19716624200	50100	50100	50100	50100	40931
63	20231221	180000	19716624200	50100	50100	50100	50100	0
64	20231221	175900	19716624200	50100	50100	50100	50100	0
65	20231221	175800	19716624200	50100	50100	50100	50100	0
66	20231221	175700	19716624200	50100	50100	50100	50100	0
67	20231221	175600	19716624200	50100	50100	50100	50100	0
68	20231221	175500	19716624200	50100	50100	50100	50100	0
69	20231221	175400	19716624200	50100	50100	50100	50100	0
70	20231221	175300	19716624200	50100	50100	50100	50100	0
71	20231221	175200	19716624200	50100	50100	50100	50100	0
72	20231221	175100	19716624200	50100	50100	50100	50100	0
73	20231221	175000	19716624200	50100	50100	50100	50100	0
74	20231221	174900	19716624200	50100	50100	50100	50100	0
75	20231221	174800	19716624200	50100	50100	50100	50100	0
76	20231221	174700	19716624200	50100	50100	50100	50100	0
77	20231221	174600	19716624200	50100	50100	50100	50100	0
78	20231221	174500	19716624200	50100	50100	50100	50100	0
79	20231221	174400	19716624200	50100	50100	50100	50100	0
80	20231221	174300	19716624200	50100	50100	50100	50100	0
81	20231221	174200	19716624200	50100	50100	50100	50100	0
82	20231221	174100	19716624200	50100	50100	50100	50100	0
83	20231221	174000	19716624200	50100	50100	50100	50100	0
84	20231221	173900	19716624200	50100	50100	50100	50100	0
85	20231221	173800	19716624200	50100	50100	50100	50100	0
86	20231221	173700	19716624200	50100	50100	50100	50100	0
87	20231221	173600	19716624200	50100	50100	50100	50100	0
88	20231221	173500	19716624200	50100	50100	50100	50100	0
89	20231221	173400	19716624200	50100	50100	50100	50100	0
90	20231221	173300	19716624200	50100	50100	50100	50100	0
91	20231221	173200	19716624200	50100	50100	50100	50100	0
92	20231221	173100	19716624200	50100	50100	50100	50100	40931
93	20231221	173000	19716624200	50100	50100	50100	50100	0
94	20231221	172900	19716624200	50100	50100	50100	50100	0
95	20231221	172800	19716624200	50100	50100	50100	50100	0
96	20231221	172700	19716624200	50100	50100	50100	50100	0
97	20231221	172600	19716624200	50100	50100	50100	50100	0
98	20231221	172500	19716624200	50100	50100	50100	50100	0
99	20231221	172400	19716624200	50100	50100	50100	50100	0
100	20231221	172300	19716624200	50100	50100	50100	50100	0
101	20231221	172200	19716624200	50100	50100	50100	50100	0
102	20231221	172100	19716624200	50100	50100	50100	50100	0
103	20231221	172000	19716624200	50100	50100	50100	50100	0
104	20231221	171900	19716624200	50100	50100	50100	50100	0
105	20231221	171800	19716624200	50100	50100	50100	50100	0
106	20231221	171700	19716624200	50100	50100	50100	50100	0
107	20231221	171600	19716624200	50100	50100	50100	50100	0
108	20231221	171500	19716624200	50100	50100	50100	50100	0
109	20231221	171400	19716624200	50100	50100	50100	50100	0
110	20231221	171300	19716624200	50100	50100	50100	50100	0
111	20231221	171200	19716624200	50100	50100	50100	50100	0
112	20231221	171100	19716624200	50100	50100	50100	50100	0
113	20231221	171000	19716624200	50100	50100	50100	50100	0
114	20231221	170900	19716624200	50100	50100	50100	50100	0
115	20231221	170800	19716624200	50100	50100	50100	50100	0
116	20231221	170700	19716624200	50100	50100	50100	50100	0
117	20231221	170600	19716624200	50100	50100	50100	50100	0
118	20231221	170500	19716624200	50100	50100	50100	50100	0
119	20231221	170400	19716624200	50100	50100	50100	50100	0
120	20231221	170300	19716624200	50100	50100	50100	50100	0
121	20231221	170200	19716624200	50100	50100	50100	50100	0
122	20231221	170100	19716624200	50100	50100	50100	50100	40931
123	20231221	170000	19716624200	50100	50100	50100	50100	0
124	20231221	165900	19716624200	50100	50100	50100	50100	0
125	20231221	165800	19716624200	50100	50100	50100	50100	0
126	20231221	165700	19716624200	50100	50100	50100	50100	0
127	20231221	165600	19716624200	50100	50100	50100	50100	0
128	20231221	165500	19716624200	50100	50100	50100	50100	0
129	20231221	165400	19716624200	50100	50100	50100	50100	0
130	20231221	165300	19716624200	50100	50100	50100	50100	0
131	20231221	165200	19716624200	50100	50100	50100	50100	0
132	20231221	165100	19716624200	50100	50100	50100	50100	0
133	20231221	165000	19716624200	50100	50100	50100	50100	0
134	20231221	164900	19716624200	50100	50100	50100	50100	0
135	20231221	164800	19716624200	50100	50100	50100	50100	0
136	20231221	164700	19716624200	50100	50100	50100	50100	0
137	20231221	164600	19716624200	50100	50100	50100	50100	0
138	20231221	164500	19716624200	50100	50100	50100	50100	0
139	20231221	164400	19716624200	50100	50100	50100	50100	0
140	20231221	164300	19716624200	50100	50100	50100	50100	0
141	20231221	164200	19716624200	50100	50100	50100	50100	0
142	20231221	164100	19716624200	50100	50100	50100	50100	0
143	20231221	164000	19716624200	50100	50100	50100	50100	0
144	20231221	163900	19716624200	50100	50100	50100	50100	0
145	20231221	163800	19716624200	50100	50100	50100	50100	0
146	20231221	163700	19716624200	50100	50100	50100	50100	0
147	20231221	163600	19716624200	50100	50100	50100	50100	0
148	20231221	163500	19716624200	50100	50100	50100	50100	0
149	20231221	163400	19716624200	50100	50100	50100	50100	0
150	20231221	163300	19716624200	50100	50100	50100	50100	0
151	20231221	163200	19716624200	50100	50100	50100	50100	0
152	20231221	163100	19716624200	50100	50100	50100	50100	40931
153	20231221	163000	19716624200	50100	50100	50100	50100	0
154	20231221	162900	19716624200	50100	50100	50100	50100	0
155	20231221	162800	19716624200	50100	50100	50100	50100	0
156	20231221	162700	19716624200	50100	50100	50100	50100	0
157	20231221	162600	19716624200	50100	50100	50100	50100	0
158	20231221	162500	19716624200	50100	50100	50100	50100	0
159	20231221	162400	19716624200	50100	50100	50100	50100	0
160	20231221	162300	19716624200	50100	50100	50100	50100	0
161	20231221	162200	19716624200	50100	50100	50100	50100	0
162	20231221	162100	19716624200	50100	50100	50100	50100	0
163	20231221	162000	19716624200	50100	50100	50100	50100	0
164	20231221	161900	19716624200	50100	50100	50100	50100	0
165	20231221	161800	19716624200	50100	50100	50100	50100	0
166	20231221	161700	19716624200	50100	50100	50100	50100	0
167	20231221	161600	19716624200	50100	50100	50100	50100	0
168	20231221	161500	19716624200	50100	50100	50100	50100	0
169	20231221	161400	19716624200	50100	50100	50100	50100	0
170	20231221	161300	19716624200	50100	50100	50100	50100	0
171	20231221	161200	19716624200	50100	50100	50100	50100	0
172	20231221	161100	19716624200	50100	50100	50100	50100	0
173	20231221	161000	19716624200	50100	50100	50100	50100	0
174	20231221	160900	19716624200	50100	50100	50100	50100	0
175	20231221	160800	19716624200	50100	50100	50100	50100	0
176	20231221	160700	19716624200	50100	50100	50100	50100	0
177	20231221	160600	19716624200	50100	50100	50100	50100	0
178	20231221	160500	19716624200	50100	50100	50100	50100	0
179	20231221	160400	19716624200	50100	50100	50100	50100	0
180	20231221	160300	19716624200	50100	50100	50100	50100	0
181	20231221	160200	19716624200	50100	50100	50100	50100	0
182	20231221	160100	19716624200	50100	50100	50100	50100	40931
183	20231221	160000	19716624200	50100	50100	50100	50100	0
184	20231221	155900	19716624200	50100	50100	50100	50100	0
185	20231221	155800	19716624200	50100	50100	50100	50100	0
186	20231221	155700	19716624200	50100	50100	50100	50100	0
187	20231221	155600	19716624200	50100	50100	50100	50100	0
188	20231221	155500	19716624200	50100	50100	50100	50100	0
189	20231221	155400	19716624200	50100	50100	50100	50100	0
190	20231221	155300	19716624200	50100	50100	50100	50100	0
191	20231221	155200	19716624200	50100	50100	50100	50100	0
192	20231221	155100	19716624200	50100	50100	50100	50100	0
193	20231221	155000	19716624200	50100	50100	50100	50100	0
194	20231221	154900	19716624200	50100	50100	50100	50100	0
195	20231221	154800	19716624200	50100	50100	50100	50100	0
196	20231221	154700	19716624200	50100	50100	50100	50100	0
197	20231221	154600	19716624200	50100	50100	50100	50100	0
198	20231221	154500	19716624200	50100	50100	50100	50100	0
199	20231221	154400	19716624200	50100	50100	50100	50100	0
200	20231221	154300	19716624200	50100	50100	50100	50100	0
201	20231221	154200	19716624200	50100	50100	50100	50100	0
202	20231221	154100	19716624200	50100	50100	50100	50100	0
203	20231221	154000	19716624200	50100	50100	50100	50100	0
204	20231221	153900	19716624200	50100	50100	50100	50100	0
205	20231221	153800	19716624200	50100	50100	50100	50100	0
206	20231221	153700	19716624200	50100	50100	50100	50100	0
207	20231221	153600	19716624200	50100	50100	50100	50100	0
208	20231221	153500	19716624200	50100	50100	50100	50100	0
209	20231221	153400	19716624200	50100	50100	50100	50100	0
210	20231221	153300	19716624200	50100	50100	50100	50100	0
211	20231221	153200	19716624200	50100	50100	50100	50100	0
212	20231221	153100	19716624200	50100	50100	50100	50100	40931
213	20231221	153000	19716624200	50100	50100	50100	50100	40931
214	20231221	152900	17665981100	50100	50100	50100	50100	0
215	20231221	152800	17665981100	50100	50100	50100	50100	0
216	20231221	152700	17665981100	50100	50100	50100	50100	0
217	20231221	152600	17665981100	50100	50100	50100	50100	0
218	20231221	152500	17665981100	50100	50100	50100	50100	0
219	20231221	152400	17665981100	50100	50100	50100	50100	0
220	20231221	152300	17665981100	50100	50100	50100	50100	0
221	20231221	152200	17665981100	50100	50100	50100	50100	0
222	20231221	152100	17665981100	50100	50100	50100	50100	0
223	20231221	152000	17665981100	50100	50100	50100	50100	0
224	20231221	151900	17665981100	50100	50000	50100	50000	3275
225	20231221	151800	17502120600	50000	50100	50100	50000	1247
226	20231221	151700	17439726200	50000	50000	50100	50000	1079
227	20231221	151600	17385721800	50000	50000	50100	50000	1226
228	20231221	151500	17324370400	50000	50000	50100	50000	2935
229	20231221	151400	17177599500	50000	50100	50100	50000	418
230	20231221	151300	17156690300	50000	50100	50100	50000	241
231	20231221	151200	17144628800	50000	50000	50100	50000	273
232	20231221	151100	17130965800	50000	50100	50100	50000	345
233	20231221	151000	17113709400	50000	50000	50100	50000	227
234	20231221	150900	17102345200	50100	50000	50100	50000	40
235	20231221	150800	17100344000	50100	50100	50100	50000	302
236	20231221	150700	17085216700	50100	50000	50100	50000	188
237	20231221	150600	17075810600	50000	50000	50100	50000	282
238	20231221	150500	17061710300	50000	50100	50100	50000	436
239	20231221	150400	17039910200	50000	50100	50100	50000	1630
240	20231221	150300	16958409900	50000	50000	50100	50000	610
241	20231221	150200	16927900900	50000	50000	50100	50000	238
242	20231221	150100	16915986000	50000	50100	50100	50000	119
243	20231221	150000	16910027800	50000	50000	50100	50000	238
244	20231221	145900	16898127600	50000	50000	50100	50000	2759
245	20231221	145800	16759963100	50000	50000	50100	50000	2066
246	20231221	145700	16656459000	50100	50000	50100	50000	2337
247	20231221	145600	16539383500	50000	50000	50100	49950	2887
248	20231221	145500	16394773900	50100	50000	50100	49950	2275
249	20231221	145400	16280901100	50000	49950	50100	49950	2534
250	20231221	145300	16154085000	49950	50000	50000	49950	851
251	20231221	145200	16111536250	49950	50000	50000	49950	142
252	20231221	145100	16104439100	49950	49950	50000	49950	841
253	20231221	145000	16062394600	50000	50000	50000	49950	167
254	20231221	144900	16054047050	50000	50100	50100	49950	1669
255	20231221	144800	15970453700	50000	50000	50000	49950	3735
256	20231221	144700	15783731700	50000	49950	50000	49950	1629
257	20231221	144600	15702284900	50000	50000	50000	49950	157
258	20231221	144500	15694436350	50000	50000	50000	49950	574
259	20231221	144400	15665750550	49950	50000	50000	49950	1978
260	20231221	144300	15566856650	49950	50000	50000	49950	1083
261	20231221	144200	15512709600	50000	49950	50000	49950	207
262	20231221	144100	15502362400	50000	49950	50000	49950	169
263	20231221	144000	15493915150	49950	50000	50000	49950	349
264	20231221	143900	15476477450	49950	50000	50000	49950	666
265	20231221	143800	15443179850	49950	49950	50000	49950	5758
266	20231221	143700	15155284650	49950	49950	50000	49950	309
267	20231221	143600	15139841400	50000	49950	50000	49950	1310
268	20231221	143500	15074379250	50000	49950	50000	49950	179
269	20231221	143400	15065435950	49950	49950	50000	49950	1165
270	20231221	143300	15007239100	50000	49950	50000	49950	1303
271	20231221	143200	14942096850	49950	49950	50000	49950	59
272	20231221	143100	14939147600	49950	49950	50000	49950	974
273	20231221	143000	14890455250	49950	50000	50000	49950	145
274	20231221	142900	14883209700	49950	49950	50000	49950	479
275	20231221	142800	14859281600	49950	49950	50000	49950	438
276	20231221	142700	14837401150	49950	50000	50000	49950	764
277	20231221	142600	14799235000	50000	50000	50000	49950	15051
278	20231221	142500	14046723150	50000	49950	50000	49950	1329
279	20231221	142400	13980296750	50000	49950	50000	49950	526
280	20231221	142300	13954021000	49950	49950	50000	49950	441
281	20231221	142200	13931991000	49950	49950	50000	49950	3586
282	20231221	142100	13752828200	49950	49950	50000	49950	857
283	20231221	142000	13710017900	49950	49950	50000	49950	1086
284	20231221	141900	13655770000	49950	49950	50000	49950	484
285	20231221	141800	13631591950	49950	49950	50000	49950	888
286	20231221	141700	13587233900	50000	49950	50000	49950	2026
287	20231221	141600	13485983100	49950	49950	50000	49950	784
288	20231221	141500	13446820250	49950	49950	50000	49950	1116
289	20231221	141400	13391073300	49950	49950	50000	49950	1487
290	20231221	141300	13316776900	50000	49950	50000	49950	364
291	20231221	141200	13298590650	49950	49950	50000	49950	236
292	20231221	141100	13286798400	50000	49950	50000	49950	409
293	20231221	141000	13266355950	49950	49950	50000	49950	257
294	20231221	140900	13253515100	49950	49950	50000	49950	438
295	20231221	140800	13231622300	49950	49950	50000	49950	200
296	20231221	140700	13221630700	50000	49950	50000	49950	289
297	20231221	140600	13207191400	50000	49950	50000	49950	3395
298	20231221	140500	13037475000	49950	50000	50000	49950	225
299	20231221	140400	13026231700	50000	49950	50000	49950	225
300	20231221	140300	13014988200	49950	49950	50000	49950	778
301	20231221	140200	12976091950	49950	49950	50000	49950	200
302	20231221	140100	12966099250	50000	49950	50000	49950	216
303	20231221	140000	12955307900	49950	50000	50000	49950	134
304	20231221	135900	12948611250	49950	50000	50000	49950	835
305	20231221	135800	12906876150	49950	49950	50000	49950	261
306	20231221	135700	12893826400	49950	49950	50000	49950	1167
307	20231221	135600	12835483700	49950	50000	50000	49950	458
308	20231221	135500	12812602100	49950	49950	49950	49950	179
309	20231221	135400	12803661050	49950	50000	50000	49950	36
310	20231221	135300	12801862750	49950	50000	50000	49950	4655
311	20231221	135200	12569245750	50000	50000	50100	50000	1073
312	20231221	135100	12515584950	50100	50000	50100	50000	924
313	20231221	135000	12469305050	50000	50000	50100	50000	1142
314	20231221	134900	12412124850	50000	50000	50100	50000	1078
315	20231221	134800	12358144850	50100	50100	50100	50000	1018
316	20231221	134700	12307161150	50100	50000	50100	50000	375
317	20231221	134600	12288401550	50100	50000	50100	50000	1123
318	20231221	134500	12232161550	50000	50100	50100	50000	1375
319	20231221	134400	12163319450	50000	50100	50100	50000	833
320	20231221	134300	12121606850	50000	50000	50100	50000	1006
321	20231221	134200	12071206850	50000	50000	50100	50000	2754
322	20231221	134100	11933318650	50000	49950	50100	49950	16491
323	20231221	134000	11108803700	49950	49950	50000	49950	1109
324	20231221	133900	11053359100	50000	50000	50000	49950	934
325	20231221	133800	11006667800	50000	49950	50000	49950	560
326	20231221	133700	10978670800	49950	50000	50000	49950	2259
327	20231221	133600	10865765350	49950	50000	50000	49950	199
328	20231221	133500	10855824300	50000	50000	50000	49950	933
329	20231221	133400	10809178550	50000	49950	50000	49950	1267
330	20231221	133300	10745840400	50000	49950	50000	49950	1264
331	20231221	133200	10682651650	49950	50000	50000	49900	270
332	20231221	133100	10669164300	49950	49950	50000	49900	449
333	20231221	133000	10646748800	49950	49900	50000	49900	2701
334	20231221	132900	10511838200	49900	49950	50000	49900	751
335	20231221	132800	10474302050	49950	49950	50000	49950	2822
336	20231221	132700	10333217000	49950	49900	49950	49900	2478
337	20231221	132600	10209448500	49950	49950	49950	49900	188
338	20231221	132500	10200060700	49950	49900	49950	49900	690
339	20231221	132400	10165595900	49950	49950	49950	49900	1004
340	20231221	132300	10115453750	49900	49950	49950	49900	84
341	20231221	132200	10111260400	49950	49950	49950	49900	60
342	20231221	132100	10108264200	49950	49950	49950	49900	277
343	20231221	132000	10094429200	49950	49950	49950	49900	1810
344	20231221	131900	10004021750	49950	49900	49950	49900	3408
345	20231221	131800	9833805600	49900	49900	49950	49900	680
346	20231221	131700	9799842400	49900	49950	49950	49900	1213
347	20231221	131600	9739293050	49900	49950	49950	49900	341
348	20231221	131500	9722276150	49900	49900	49950	49900	277
349	20231221	131400	9708442450	49900	49900	49950	49900	165
350	20231221	131300	9700207900	49900	49950	49950	49900	1415
351	20231221	131200	9629529400	49900	49900	49950	49900	56
352	20231221	131100	9626734000	49950	49900	49950	49900	63
353	20231221	131000	9623588750	49950	49950	49950	49900	2344
354	20231221	130900	9506507550	49950	49950	49950	49900	249
355	20231221	130800	9494072950	49900	49950	49950	49900	180
356	20231221	130700	9485082500	49900	49950	49950	49900	1086
357	20231221	130600	9430839900	49950	49900	49950	49900	853
358	20231221	130500	9388247900	49950	49950	49950	49900	102
359	20231221	130400	9383154550	49950	49950	49950	49900	1200
360	20231221	130300	9323220550	49950	49900	49950	49900	4953
361	20231221	130200	9075822500	49950	49950	49950	49900	299
362	20231221	130100	9060892850	49950	49900	49950	49900	1693
363	20231221	130000	8976333400	49950	49950	49950	49900	239
364	20231221	125900	8964398700	49950	49900	49950	49900	486
365	20231221	125800	8940142700	49900	49900	49950	49900	909
366	20231221	125700	8894771350	49900	49900	49950	49900	118
367	20231221	125600	8888881400	49950	49900	49950	49900	317
368	20231221	125500	8873054950	49950	49900	49950	49900	356
369	20231221	125400	8855282300	49900	49900	49950	49900	373
370	20231221	125300	8836656700	49950	49950	49950	49900	210
371	20231221	125200	8826173550	49950	49900	49950	49900	304
372	20231221	125100	8810998000	49900	49900	49950	49900	235
373	20231221	125000	8799267100	49900	49900	49900	49900	111
374	20231221	124900	8793728200	49950	49950	49950	49900	1313
375	20231221	124800	8728200700	49950	49900	49950	49900	404
376	20231221	124700	8708038200	49950	49900	49950	49900	1223
377	20231221	124600	8646996300	49950	49950	49950	49900	102
378	20231221	124500	8641903750	49950	49900	49950	49900	37
379	20231221	124400	8640055900	49900	49900	49950	49900	1046
380	20231221	124300	8587809800	49950	49900	49950	49900	60
381	20231221	124200	8584815650	49900	49900	49900	49900	302
382	20231221	124100	8569745850	49900	49950	49950	49900	22
383	20231221	124000	8568647700	49900	49950	49950	49900	52
384	20231221	123900	8566052300	49900	49950	49950	49900	453
385	20231221	123800	8543426400	49950	49950	49950	49900	58
386	20231221	123700	8540530900	49900	49850	49950	49850	10924
387	20231221	123600	7995389350	49850	49850	49850	49850	2072
388	20231221	123500	7892100150	49850	49900	49900	49850	728
389	20231221	123400	7855808050	49850	49850	49900	49850	165
390	20231221	123300	7847581200	49900	49900	49900	49850	108
391	20231221	123200	7842194750	49900	49900	49900	49850	42
392	20231221	123100	7840099850	49900	49850	49900	49850	770
393	20231221	123000	7801683100	49900	49850	49900	49850	212
394	20231221	122900	7791113850	49850	49850	49900	49850	117
395	20231221	122800	7785279600	49850	49850	49900	49850	170
396	20231221	122700	7776802600	49850	49850	49900	49850	192
397	20231221	122600	7767225650	49850	49900	49900	49850	525
398	20231221	122500	7741053050	49900	49850	49900	49850	394
399	20231221	122400	7721410550	49850	49900	49900	49850	88
400	20231221	122300	7717022450	49850	49900	49900	49850	568
401	20231221	122200	7688706550	49900	49850	49900	49850	959
402	20231221	122100	7640899400	49850	49900	49900	49850	663
403	20231221	122000	7607847650	49850	49900	49900	49850	505
404	20231221	121900	7582670450	49850	49850	49900	49850	197
405	20231221	121800	7572846900	49850	49900	49900	49850	121
406	20231221	121700	7566813700	49850	49900	49900	49850	234
407	20231221	121600	7555142100	49900	49900	49900	49850	791
408	20231221	121500	7515704450	49850	49850	49900	49850	249
409	20231221	121400	7503290100	49850	49850	49900	49850	107
410	20231221	121300	7497954900	49900	49850	49900	49850	135
411	20231221	121200	7491224100	49900	49850	49900	49850	114
412	20231221	121100	7485538800	49850	49900	49900	49850	166
413	20231221	121000	7477262650	49900	49850	49900	49850	562
414	20231221	120900	7449245000	49850	49850	49900	49850	192
415	20231221	120800	7439672250	49850	49900	49900	49850	117
416	20231221	120700	7433838350	49900	49850	49900	49850	126
417	20231221	120600	7427555200	49900	49900	49900	49850	112
418	20231221	120500	7421970250	49850	49850	49900	49850	324
419	20231221	120400	7405817800	49850	49850	49900	49850	443
420	20231221	120300	7383721950	49850	49900	49900	49850	831
421	20231221	120200	7342294350	49850	49900	49900	49850	258
422	20231221	120100	7329432100	49850	49900	49900	49850	113
423	20231221	120000	7323797800	49900	49850	49900	49850	111
424	20231221	115900	7318261800	49900	49850	49900	49850	92
425	20231221	115800	7313673950	49900	49900	49900	49850	352
426	20231221	115700	7296115150	49900	49850	49900	49850	228
427	20231221	115600	7284744550	49900	49850	49900	49850	219
428	20231221	115500	7273824450	49900	49850	49900	49850	224
429	20231221	115400	7262656350	49900	49900	49900	49850	222
430	20231221	115300	7251586850	49900	49850	49900	49850	396
431	20231221	115200	7231844150	49850	49900	49900	49850	970
432	20231221	115100	7183485800	49850	49900	49900	49850	314
433	20231221	115000	7167824050	49900	49850	49900	49850	233
434	20231221	114900	7156203600	49900	49850	49900	49850	194
435	20231221	114800	7146530000	49900	49900	49900	49850	362
436	20231221	114700	7128472700	49850	49900	49900	49850	155
437	20231221	114600	7120745200	49850	49850	49900	49850	342
438	20231221	114500	7103688050	49850	49850	49900	49850	410
439	20231221	114400	7083247650	49850	49850	49900	49850	139
440	20231221	114300	7076317750	49850	49850	49900	49850	358
441	20231221	114200	7058463850	49850	49900	49900	49850	155
442	20231221	114100	7050733500	49850	49900	49950	49850	970
443	20231221	114000	7002330350	49950	49850	49950	49850	5131
444	20231221	113900	6746296250	49850	49850	49900	49850	509
445	20231221	113800	6720915450	49850	49850	49900	49850	1491
446	20231221	113700	6646536750	49900	49900	49900	49850	1154
447	20231221	113600	6588957900	49850	49850	49900	49850	406
448	20231221	113500	6568715300	49850	49850	49900	49850	126
449	20231221	113400	6562432900	49850	49850	49900	49850	523
450	20231221	113300	6536348250	49900	49900	49900	49850	256
451	20231221	113200	6523585800	49850	49850	49900	49850	303
452	20231221	113100	6508478050	49850	49850	49900	49850	684
453	20231221	113000	6474374550	49850	49900	49900	49850	355
454	20231221	112900	6456676850	49900	49850	49900	49850	254
455	20231221	112800	6444013450	49850	49900	49900	49850	331
456	20231221	112700	6427509050	49850	49900	49900	49850	315
457	20231221	112600	6411800850	49900	49900	49900	49850	212
458	20231221	112500	6401231650	49900	49850	49900	49850	229
459	20231221	112400	6389815550	49950	49900	49950	49850	3942
460	20231221	112300	6193108800	49900	49950	49950	49900	474
461	20231221	112200	6169454450	49950	49900	49950	49900	417
462	20231221	112100	6148635550	49900	49900	49950	49900	285
463	20231221	112000	6134413550	49900	49900	49950	49900	326
464	20231221	111900	6118145400	49900	49900	49950	49900	465
465	20231221	111800	6094941250	49900	49900	49950	49900	375
466	20231221	111700	6076218700	49900	49900	49950	49900	199
467	20231221	111600	6066288250	49900	49900	49950	49900	820
468	20231221	111500	6025343500	49900	49900	49950	49900	552
469	20231221	111400	5997798200	49950	49950	49950	49900	206
470	20231221	111300	5987516600	49900	49900	49950	49900	1697
471	20231221	111200	5902834200	49950	49950	49950	49900	1489
472	20231221	111100	5828468450	49950	49950	49950	49900	222
473	20231221	111000	5817388550	49950	49900	49950	49900	99
474	20231221	110900	5812445550	49950	49900	49950	49900	165
475	20231221	110800	5804208450	49950	49900	49950	49900	175
476	20231221	110700	5795471400	49950	49900	49950	49900	580
477	20231221	110600	5766517900	49900	49900	49950	49850	1619
478	20231221	110500	5685673900	49850	49900	49950	49850	179
479	20231221	110400	5676743350	49950	49950	49950	49900	425
480	20231221	110300	5655533650	49950	49900	49950	49900	1447
481	20231221	110200	5583325850	49900	49850	49900	49850	4211
482	20231221	110100	5373202150	49900	49900	49900	49850	939
483	20231221	110000	5326356100	49900	49850	49900	49850	1932
484	20231221	105900	5229962050	49850	49850	49900	49850	594
485	20231221	105800	5200348450	49850	49850	49900	49850	299
486	20231221	105700	5185440150	49850	49900	49900	49850	198
487	20231221	105600	5175567550	49850	49900	49900	49850	2249
488	20231221	105500	5063348100	49950	49900	49950	49900	193
489	20231221	105400	5053715600	49950	49950	49950	49900	96
490	20231221	105300	5048924850	49900	49900	49950	49900	449
491	20231221	105200	5026519400	49950	49950	49950	49900	1337
492	20231221	105100	4959752000	49900	49950	49950	49900	1706
493	20231221	105000	4874620900	49900	49900	49950	49900	328
494	20231221	104900	4858252650	49950	49950	49950	49900	778
495	20231221	104800	4819393850	49900	49950	49950	49900	365
496	20231221	104700	4801172300	49950	49900	49950	49900	970
497	20231221	104600	4752749100	49900	49900	49950	49900	506
498	20231221	104500	4727497350	49900	49900	49950	49900	2871
499	20231221	104400	4584123500	49900	49850	49900	49850	8186
500	20231221	104300	4175644100	49900	49850	49900	49850	636
501	20231221	104200	4143911900	49850	49850	49900	49850	490
502	20231221	104100	4119480300	49900	49850	49900	49850	123
503	20231221	104000	4113347600	49850	49850	49900	49850	1158
504	20231221	103900	4055575000	49900	49850	49900	49850	193
505	20231221	103800	4045947300	49900	49850	49900	49850	1305
506	20231221	103700	3980834500	49900	49900	49900	49850	116
507	20231221	103600	3975049850	49900	49850	49900	49850	1318
508	20231221	103500	3909282250	49850	49850	49850	49850	239
509	20231221	103400	3897368100	49900	49900	49900	49850	212
510	20231221	103300	3886792350	49900	49850	49900	49850	2626
511	20231221	103200	3755776900	49850	49850	49900	49850	1152
512	20231221	103100	3698336800	49850	49850	49900	49800	1081
513	20231221	103000	3644427250	49850	49800	49850	49800	997
514	20231221	102900	3594727450	49850	49800	49850	49800	727
515	20231221	102800	3558493050	49800	49800	49850	49800	544
516	20231221	102700	3531383350	49850	49850	49850	49800	193
517	20231221	102600	3521768400	49800	49850	49850	49800	157
518	20231221	102500	3513947600	49850	49800	49850	49800	125
519	20231221	102400	3507721350	49800	49800	49850	49800	1218
520	20231221	102300	3447014300	49850	49850	49850	49800	105
521	20231221	102200	3441784850	49850	49800	49850	49800	13
522	20231221	102100	3441137100	49850	49800	49850	49800	883
523	20231221	102000	3397122400	49800	49850	49850	49800	188
524	20231221	101900	3387752000	49850	49850	49850	49850	191
525	20231221	101800	3378230650	49850	49850	49900	49850	1547
526	20231221	101700	3301107650	49850	49850	49850	49850	1485
527	20231221	101600	3227080400	49850	49850	49900	49850	465
528	20231221	101500	3203885100	49850	49850	49900	49850	369
529	20231221	101400	3185490400	49850	49850	49900	49850	219
530	20231221	101300	3174572950	49850	49900	49900	49850	699
531	20231221	101200	3139713850	49900	49900	49900	49850	97
532	20231221	101100	3134874950	49850	49850	49900	49850	364
533	20231221	101000	3116725550	49900	49850	49900	49850	418
534	20231221	100900	3095869650	49900	49850	49900	49800	5088
535	20231221	100800	2842159850	49800	49850	49850	49800	75
536	20231221	100700	2838422300	49800	49800	49850	49800	265
537	20231221	100600	2825215050	49850	49850	49850	49800	565
538	20231221	100500	2797050500	49850	49800	49850	49800	1401
539	20231221	100400	2727215650	49850	49850	49850	49800	293
540	20231221	100300	2712610200	49850	49850	49850	49800	278
541	20231221	100200	2698756800	49850	49850	49850	49800	944
542	20231221	100100	2651698800	49850	49850	49850	49800	308
543	20231221	100000	2636350100	49850	49800	49850	49800	499
544	20231221	095900	2611479500	49850	49850	49850	49800	146
545	20231221	095800	2604201850	49850	49850	49850	49800	148
546	20231221	095700	2596827650	49850	49850	49850	49800	392
547	20231221	095600	2577286850	49850	49850	49850	49800	545
548	20231221	095500	2550120550	49850	49850	49850	49800	810
549	20231221	095400	2509742350	49850	49850	49850	49800	165
550	20231221	095300	2501518150	49850	49800	49850	49800	365
551	20231221	095200	2483330350	49800	49800	49850	49800	139
552	20231221	095100	2476405200	49800	49850	49850	49800	336
553	20231221	095000	2459667700	49850	49850	49850	49800	183
554	20231221	094900	2450551600	49850	49800	49850	49800	200
555	20231221	094800	2440589250	49800	49850	49850	49800	1123
556	20231221	094700	2384635400	49800	49850	49850	49800	1430
557	20231221	094600	2313364500	49850	49850	49850	49800	456
558	20231221	094500	2290644300	49850	49850	49850	49800	386
559	20231221	094400	2271404300	49850	49800	49850	49800	504
560	20231221	094300	2246301750	49800	49850	49850	49800	300
561	20231221	094200	2231350000	49850	49800	49850	49800	1391
562	20231221	094100	2162022600	49800	49850	49850	49800	770
563	20231221	094000	2123652950	49850	49850	49850	49800	432
564	20231221	093900	2102131100	49850	49850	49850	49800	619
565	20231221	093800	2071275800	49850	49850	49850	49800	108
566	20231221	093700	2065893550	49850	49850	49850	49800	169
567	20231221	093600	2057470450	49850	49850	49850	49800	82
568	20231221	093500	2053383100	49850	49850	49850	49800	322
569	20231221	093400	2037337000	49800	49850	49850	49800	267
570	20231221	093300	2024027850	49850	49850	49850	49800	187
571	20231221	093200	2014706800	49850	49850	49850	49800	1156
572	20231221	093100	1957081650	49850	49850	49850	49800	231
573	20231221	093000	1945569600	49800	49850	49850	49800	82
574	20231221	092900	1941484850	49850	49850	49850	49800	42
575	20231221	092800	1939391500	49800	49850	49850	49800	221
576	20231221	092700	1928377050	49850	49800	49850	49800	137
577	20231221	092600	1921548450	49850	49850	49850	49800	76
578	20231221	092500	1917760200	49850	49850	49850	49800	615
579	20231221	092400	1887120500	49850	49850	49850	49800	1761
580	20231221	092300	1799345900	49850	49850	49850	49800	1071
581	20231221	092200	1745965150	49850	49850	49850	49800	1048
582	20231221	092100	1693724200	49850	49800	49850	49800	353
583	20231221	092000	1676141950	49800	49850	49850	49800	1268
584	20231221	091900	1612972550	49850	49850	49850	49800	2565
585	20231221	091800	1485108150	49800	49850	49850	49800	94
586	20231221	091700	1480425650	49800	49850	49850	49800	229
587	20231221	091600	1469014000	49800	49800	49850	49750	1919
588	20231221	091500	1373451500	49800	49800	49800	49750	54
589	20231221	091400	1370762850	49800	49750	49800	49750	1763
590	20231221	091300	1282973750	49750	49800	49850	49750	3245
591	20231221	091200	1121410350	49850	49850	49850	49800	197
592	20231221	091100	1111598950	49800	49850	49850	49800	460
593	20231221	091000	1088684300	49850	49850	49850	49800	232
594	20231221	090900	1077130150	49850	49800	49850	49800	199
595	20231221	090800	1067216050	49800	49800	49850	49800	1655
596	20231221	090700	984744400	49800	49750	49800	49750	1301
597	20231221	090600	919960450	49800	49800	49800	49750	1833
598	20231221	090500	828702250	49750	49800	49800	49750	1578
599	20231221	090400	750146250	49800	49800	49800	49750	1033
600	20231221	090300	698738450	49750	49750	49800	49700	1573
601	20231221	090200	620501000	49750	49850	49850	49700	9873
602	20231221	090100	129334550	49800	49850	49850	49800	53
603	20231221	090000	126693800	49850	49800	49900	49800	2544